Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
8.55
-0.08 (-0.93%)
Feb 26, 2026, 10:39 AM EST - Market open
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.56 | 8.60 | 8.56 | 8.60 | - | -0.35% | 12,749 |
| Feb 25, 2026 | 8.60 | 8.81 | 8.53 | 8.63 | 8.63 | 1.17% | 415,213 |
| Feb 24, 2026 | 7.95 | 8.60 | 7.92 | 8.53 | 8.53 | 4.28% | 455,148 |
| Feb 23, 2026 | 8.19 | 8.39 | 8.07 | 8.18 | 8.18 | 0.74% | 310,863 |
| Feb 20, 2026 | 7.97 | 8.14 | 7.83 | 8.12 | 8.12 | 1.50% | 440,475 |
| Feb 19, 2026 | 7.61 | 8.00 | 7.60 | 8.00 | 8.00 | 3.90% | 422,305 |
| Feb 18, 2026 | 7.64 | 7.86 | 7.60 | 7.70 | 7.70 | 1.99% | 362,933 |
| Feb 17, 2026 | 7.35 | 7.56 | 7.26 | 7.55 | 7.55 | 0.80% | 492,368 |
| Feb 13, 2026 | 7.44 | 7.61 | 7.38 | 7.49 | 7.49 | 2.60% | 352,642 |
| Feb 12, 2026 | 7.87 | 7.92 | 7.26 | 7.30 | 7.30 | -8.18% | 478,307 |
| Feb 11, 2026 | 7.96 | 8.00 | 7.70 | 7.95 | 7.95 | 1.15% | 337,518 |
| Feb 10, 2026 | 7.92 | 7.94 | 7.77 | 7.86 | 7.86 | -0.13% | 318,266 |
| Feb 9, 2026 | 7.51 | 7.93 | 7.48 | 7.87 | 7.87 | 6.93% | 542,574 |
| Feb 6, 2026 | 7.25 | 7.53 | 7.20 | 7.36 | 7.36 | 3.95% | 321,109 |
| Feb 5, 2026 | 7.50 | 7.59 | 7.00 | 7.08 | 7.08 | -9.11% | 557,411 |
| Feb 4, 2026 | 7.84 | 7.94 | 7.39 | 7.79 | 7.79 | -0.76% | 518,050 |
| Feb 3, 2026 | 7.88 | 7.95 | 7.54 | 7.85 | 7.85 | 3.56% | 439,436 |
| Feb 2, 2026 | 7.38 | 7.78 | 7.31 | 7.58 | 7.58 | 0.93% | 701,001 |
| Jan 30, 2026 | 7.99 | 8.30 | 7.41 | 7.51 | 7.51 | -7.97% | 1,208,146 |
| Jan 29, 2026 | 8.83 | 8.85 | 8.08 | 8.16 | 8.16 | -5.66% | 660,755 |
| Jan 28, 2026 | 8.71 | 8.91 | 8.48 | 8.65 | 8.65 | 1.17% | 775,045 |
| Jan 27, 2026 | 8.43 | 8.61 | 8.05 | 8.55 | 8.55 | 2.15% | 579,273 |
| Jan 26, 2026 | 8.54 | 8.96 | 8.26 | 8.37 | 8.37 | - | 1,178,926 |
| Jan 23, 2026 | 8.35 | 8.47 | 8.10 | 8.37 | 8.37 | 0.84% | 704,491 |
| Jan 22, 2026 | 8.27 | 8.68 | 8.22 | 8.30 | 8.30 | 0.97% | 755,929 |
| Jan 21, 2026 | 8.53 | 8.55 | 8.15 | 8.22 | 8.22 | -1.91% | 492,213 |
| Jan 20, 2026 | 8.17 | 8.48 | 8.11 | 8.38 | 8.38 | 1.21% | 625,990 |
| Jan 16, 2026 | 8.27 | 8.32 | 8.04 | 8.28 | 8.28 | -0.12% | 401,096 |
| Jan 15, 2026 | 8.17 | 8.41 | 8.04 | 8.29 | 8.29 | 1.59% | 793,263 |
| Jan 14, 2026 | 8.27 | 8.27 | 8.04 | 8.16 | 8.16 | -0.12% | 481,099 |
| Jan 13, 2026 | 8.25 | 8.35 | 8.09 | 8.17 | 8.17 | - | 444,585 |
| Jan 12, 2026 | 8.32 | 8.58 | 8.09 | 8.17 | 8.17 | 0.37% | 725,661 |
| Jan 9, 2026 | 8.29 | 8.36 | 8.11 | 8.14 | 8.14 | -1.09% | 255,229 |
| Jan 8, 2026 | 8.20 | 8.28 | 8.03 | 8.23 | 8.23 | -1.20% | 279,808 |
| Jan 7, 2026 | 7.85 | 8.38 | 7.70 | 8.33 | 8.33 | 2.97% | 893,374 |
| Jan 6, 2026 | 8.15 | 8.16 | 8.01 | 8.09 | 8.09 | 0.12% | 684,709 |
| Jan 5, 2026 | 7.84 | 8.30 | 7.84 | 8.08 | 8.08 | 4.26% | 536,296 |
| Jan 2, 2026 | 7.95 | 8.00 | 7.49 | 7.75 | 7.75 | -0.39% | 484,957 |
| Dec 31, 2025 | 7.73 | 7.91 | 7.73 | 7.78 | 7.78 | 0.13% | 381,580 |
| Dec 30, 2025 | 7.85 | 7.95 | 7.65 | 7.77 | 7.77 | 1.30% | 441,837 |
| Dec 29, 2025 | 7.91 | 8.07 | 7.65 | 7.67 | 7.67 | -7.70% | 768,722 |
| Dec 26, 2025 | 8.22 | 8.40 | 8.11 | 8.31 | 8.31 | 2.09% | 330,038 |
| Dec 24, 2025 | 8.25 | 8.25 | 8.00 | 8.14 | 8.14 | -1.93% | 247,264 |
| Dec 23, 2025 | 8.45 | 8.49 | 8.16 | 8.30 | 8.30 | -1.31% | 530,874 |
| Dec 22, 2025 | 8.45 | 8.63 | 8.39 | 8.41 | 8.41 | 2.06% | 669,501 |
| Dec 19, 2025 | 8.20 | 8.48 | 8.12 | 8.24 | 8.24 | 1.48% | 1,047,657 |
| Dec 18, 2025 | 7.69 | 8.14 | 7.63 | 8.12 | 8.12 | 4.77% | 738,885 |
| Dec 17, 2025 | 7.93 | 7.99 | 7.69 | 7.75 | 7.75 | -1.77% | 464,685 |
| Dec 16, 2025 | 7.90 | 8.10 | 7.76 | 7.89 | 7.89 | -0.13% | 223,249 |
| Dec 15, 2025 | 8.00 | 8.18 | 7.89 | 7.90 | 7.90 | -0.50% | 384,723 |